オープンワーク(5139)の株価時系列情報
オープンワーク(5139)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/12 | 1,154 | 1,157 | 965 | 1,010 | 580,600 |
| 2026/02/10 | 1,147 | 1,200 | 1,145 | 1,198 | 105,400 |
| 2026/02/09 | 1,214 | 1,216 | 1,056 | 1,147 | 205,300 |
| 2026/02/06 | 1,193 | 1,214 | 1,178 | 1,214 | 40,600 |
| 2026/02/05 | 1,175 | 1,208 | 1,152 | 1,193 | 74,200 |
| 2026/02/04 | 1,191 | 1,191 | 1,152 | 1,167 | 127,600 |
| 2026/02/03 | 1,197 | 1,219 | 1,187 | 1,199 | 56,000 |
| 2026/02/02 | 1,121 | 1,196 | 1,118 | 1,187 | 114,900 |
| 2026/01/30 | 1,120 | 1,145 | 1,111 | 1,145 | 111,500 |
| 2026/01/29 | 1,110 | 1,124 | 1,096 | 1,113 | 74,000 |
| 2026/01/28 | 1,112 | 1,121 | 1,068 | 1,102 | 127,800 |
| 2026/01/27 | 1,122 | 1,128 | 1,108 | 1,120 | 63,900 |
| 2026/01/26 | 1,101 | 1,133 | 1,101 | 1,122 | 27,800 |
| 2026/01/23 | 1,111 | 1,119 | 1,098 | 1,109 | 126,100 |
| 2026/01/22 | 1,107 | 1,117 | 1,099 | 1,111 | 92,200 |
| 2026/01/21 | 1,091 | 1,101 | 1,065 | 1,088 | 46,400 |
| 2026/01/20 | 1,110 | 1,124 | 1,092 | 1,112 | 37,100 |
| 2026/01/19 | 1,105 | 1,118 | 1,097 | 1,110 | 15,000 |
| 2026/01/16 | 1,133 | 1,133 | 1,093 | 1,106 | 64,500 |
| 2026/01/15 | 1,087 | 1,135 | 1,087 | 1,135 | 39,100 |
| 2026/01/14 | 1,089 | 1,105 | 1,078 | 1,096 | 62,500 |
| 2026/01/13 | 1,109 | 1,109 | 1,079 | 1,092 | 74,000 |
| 2026/01/09 | 1,125 | 1,139 | 1,082 | 1,106 | 65,500 |
| 2026/01/08 | 1,115 | 1,167 | 1,100 | 1,126 | 101,000 |
| 2026/01/07 | 1,064 | 1,122 | 1,064 | 1,113 | 80,600 |
| 2026/01/06 | 1,057 | 1,077 | 1,057 | 1,073 | 42,800 |
| 2026/01/05 | 1,062 | 1,079 | 1,051 | 1,062 | 80,800 |
| 2025/12/30 | 1,053 | 1,062 | 1,019 | 1,055 | 59,100 |
| 2025/12/29 | 1,079 | 1,079 | 1,037 | 1,057 | 67,000 |
| 2025/12/26 | 1,071 | 1,081 | 1,053 | 1,078 | 51,600 |
| 2025/12/25 | 1,050 | 1,072 | 1,041 | 1,072 | 52,000 |
| 2025/12/24 | 1,049 | 1,067 | 1,036 | 1,047 | 55,300 |
| 2025/12/23 | 1,046 | 1,063 | 1,031 | 1,049 | 53,100 |
| 2025/12/22 | 1,028 | 1,047 | 1,021 | 1,046 | 81,000 |
| 2025/12/19 | 1,001 | 1,024 | 1,000 | 1,018 | 54,000 |
| 2025/12/18 | 994 | 1,006 | 974 | 1,001 | 60,700 |
| 2025/12/17 | 964 | 994 | 954 | 994 | 93,100 |
| 2025/12/16 | 951 | 964 | 939 | 964 | 37,900 |
| 2025/12/15 | 935 | 953 | 935 | 951 | 27,000 |
| 2025/12/12 | 950 | 956 | 930 | 935 | 58,800 |
| 2025/12/11 | 985 | 985 | 947 | 958 | 48,300 |
| 2025/12/10 | 942 | 973 | 941 | 963 | 40,700 |
| 2025/12/09 | 958 | 968 | 940 | 942 | 47,800 |
| 2025/12/08 | 978 | 978 | 952 | 956 | 53,700 |
| 2025/12/05 | 1,004 | 1,007 | 974 | 978 | 32,600 |
| 2025/12/04 | 1,015 | 1,023 | 988 | 1,000 | 56,400 |
| 2025/12/03 | 1,003 | 1,026 | 1,003 | 1,012 | 20,500 |
| 2025/12/02 | 1,019 | 1,019 | 999 | 1,004 | 22,700 |
| 2025/12/01 | 1,012 | 1,024 | 1,005 | 1,018 | 32,400 |
| 2025/11/28 | 1,007 | 1,035 | 1,003 | 1,012 | 19,900 |
| 2025/11/27 | 1,008 | 1,027 | 1,005 | 1,007 | 37,500 |
| 2025/11/26 | 941 | 1,016 | 940 | 1,014 | 97,000 |
| 2025/11/25 | 961 | 972 | 935 | 935 | 91,000 |
| 2025/11/21 | 942 | 973 | 941 | 950 | 63,900 |
| 2025/11/20 | 960 | 973 | 943 | 943 | 94,300 |
| 2025/11/19 | 962 | 978 | 941 | 971 | 59,700 |
| 2025/11/18 | 976 | 989 | 945 | 947 | 74,000 |
| 2025/11/17 | 1,000 | 1,007 | 970 | 975 | 60,700 |
| 2025/11/14 | 992 | 1,012 | 968 | 991 | 95,200 |
| 2025/11/13 | 1,051 | 1,059 | 927 | 992 | 341,500 |
| 2025/11/12 | 1,016 | 1,043 | 1,007 | 1,034 | 41,400 |
| 2025/11/11 | 1,050 | 1,052 | 1,015 | 1,022 | 96,100 |
| 2025/11/10 | 1,048 | 1,065 | 1,042 | 1,062 | 40,700 |
| 2025/11/07 | 989 | 1,025 | 988 | 1,021 | 25,100 |
| 2025/11/06 | 985 | 1,010 | 977 | 1,005 | 52,500 |
| 2025/11/05 | 999 | 999 | 949 | 982 | 91,100 |
| 2025/11/04 | 1,030 | 1,030 | 992 | 1,013 | 86,300 |
| 2025/10/31 | 1,005 | 1,027 | 1,001 | 1,016 | 25,800 |
| 2025/10/30 | 1,014 | 1,014 | 995 | 1,002 | 57,000 |
| 2025/10/29 | 1,054 | 1,055 | 1,010 | 1,013 | 53,400 |
| 2025/10/28 | 1,069 | 1,085 | 1,035 | 1,041 | 72,200 |
| 2025/10/27 | 1,052 | 1,066 | 1,043 | 1,066 | 25,400 |
| 2025/10/24 | 1,054 | 1,054 | 1,027 | 1,040 | 28,900 |
| 2025/10/23 | 1,050 | 1,053 | 1,026 | 1,033 | 31,900 |
| 2025/10/22 | 1,060 | 1,075 | 1,053 | 1,056 | 34,900 |
| 2025/10/21 | 1,109 | 1,109 | 1,056 | 1,058 | 73,100 |
| 2025/10/20 | 1,073 | 1,111 | 1,065 | 1,106 | 70,100 |
| 2025/10/17 | 1,048 | 1,083 | 1,047 | 1,049 | 41,400 |
| 2025/10/16 | 1,052 | 1,061 | 1,047 | 1,050 | 36,300 |
| 2025/10/15 | 1,006 | 1,057 | 1,006 | 1,053 | 47,900 |
| 2025/10/14 | 984 | 1,021 | 983 | 1,005 | 90,000 |
| 2025/10/10 | 1,066 | 1,066 | 1,016 | 1,025 | 69,900 |
| 2025/10/09 | 1,090 | 1,097 | 1,059 | 1,067 | 33,600 |
| 2025/10/08 | 1,080 | 1,096 | 1,067 | 1,090 | 17,200 |
| 2025/10/07 | 1,083 | 1,083 | 1,050 | 1,070 | 31,000 |
| 2025/10/06 | 1,078 | 1,084 | 1,030 | 1,075 | 63,100 |
| 2025/10/03 | 1,040 | 1,070 | 1,033 | 1,061 | 66,600 |
| 2025/10/02 | 1,095 | 1,095 | 1,030 | 1,045 | 120,000 |
| 2025/10/01 | 1,154 | 1,154 | 1,080 | 1,094 | 87,800 |
| 2025/09/30 | 1,150 | 1,170 | 1,147 | 1,165 | 29,100 |
| 2025/09/29 | 1,159 | 1,159 | 1,128 | 1,154 | 35,500 |
| 2025/09/26 | 1,169 | 1,182 | 1,150 | 1,150 | 29,300 |
| 2025/09/25 | 1,172 | 1,180 | 1,163 | 1,169 | 22,000 |
| 2025/09/24 | 1,168 | 1,179 | 1,155 | 1,173 | 47,300 |
| 2025/09/22 | 1,195 | 1,200 | 1,154 | 1,165 | 43,500 |
| 2025/09/19 | 1,220 | 1,220 | 1,156 | 1,193 | 78,600 |
| 2025/09/18 | 1,216 | 1,231 | 1,213 | 1,224 | 17,700 |
| 2025/09/17 | 1,210 | 1,216 | 1,203 | 1,216 | 17,500 |
| 2025/09/16 | 1,210 | 1,218 | 1,202 | 1,210 | 30,700 |
| 2025/09/12 | 1,209 | 1,225 | 1,205 | 1,210 | 39,900 |
| 2025/09/11 | 1,230 | 1,235 | 1,185 | 1,192 | 63,400 |
| 2025/09/10 | 1,240 | 1,240 | 1,228 | 1,230 | 27,100 |
| 2025/09/09 | 1,238 | 1,247 | 1,230 | 1,240 | 22,800 |
| 2025/09/08 | 1,244 | 1,250 | 1,229 | 1,230 | 24,000 |
| 2025/09/05 | 1,239 | 1,252 | 1,230 | 1,230 | 39,400 |
| 2025/09/04 | 1,232 | 1,256 | 1,230 | 1,236 | 39,300 |
| 2025/09/03 | 1,235 | 1,254 | 1,222 | 1,230 | 80,900 |
| 2025/09/02 | 1,246 | 1,246 | 1,229 | 1,240 | 23,200 |
| 2025/09/01 | 1,250 | 1,262 | 1,230 | 1,230 | 46,900 |
| 2025/08/29 | 1,276 | 1,276 | 1,258 | 1,267 | 15,800 |
| 2025/08/28 | 1,254 | 1,291 | 1,250 | 1,276 | 32,600 |
| 2025/08/27 | 1,261 | 1,263 | 1,239 | 1,254 | 22,500 |
| 2025/08/26 | 1,254 | 1,270 | 1,249 | 1,252 | 31,200 |
| 2025/08/25 | 1,262 | 1,287 | 1,227 | 1,269 | 75,300 |
| 2025/08/22 | 1,298 | 1,298 | 1,233 | 1,247 | 75,800 |
| 2025/08/21 | 1,296 | 1,300 | 1,280 | 1,293 | 54,300 |
| 2025/08/20 | 1,263 | 1,286 | 1,246 | 1,275 | 114,800 |
| 2025/08/19 | 1,261 | 1,293 | 1,257 | 1,289 | 70,700 |
| 2025/08/18 | 1,264 | 1,285 | 1,254 | 1,263 | 89,300 |
| 2025/08/15 | 1,250 | 1,281 | 1,250 | 1,264 | 68,000 |
| 2025/08/14 | 1,250 | 1,275 | 1,239 | 1,251 | 147,700 |
| 2025/08/13 | 1,275 | 1,290 | 1,233 | 1,270 | 198,100 |
| 2025/08/12 | 1,125 | 1,365 | 1,095 | 1,247 | 636,700 |
| 2025/08/08 | 1,095 | 1,122 | 1,084 | 1,119 | 91,500 |
| 2025/08/07 | 1,089 | 1,104 | 1,087 | 1,095 | 47,500 |
| 2025/08/06 | 1,066 | 1,088 | 1,058 | 1,080 | 97,000 |
| 2025/08/05 | 1,030 | 1,056 | 1,030 | 1,056 | 37,900 |
| 2025/08/04 | 1,012 | 1,032 | 1,005 | 1,024 | 50,200 |
| 2025/08/01 | 1,040 | 1,053 | 1,023 | 1,039 | 49,100 |
| 2025/07/31 | 1,035 | 1,061 | 1,021 | 1,040 | 31,000 |
| 2025/07/30 | 1,064 | 1,064 | 1,039 | 1,040 | 30,300 |
| 2025/07/29 | 1,070 | 1,070 | 1,047 | 1,067 | 53,100 |
| 2025/07/28 | 1,025 | 1,076 | 1,022 | 1,075 | 58,500 |
| 2025/07/25 | 1,040 | 1,040 | 1,015 | 1,024 | 37,000 |
| 2025/07/24 | 1,029 | 1,049 | 1,024 | 1,049 | 33,700 |
| 2025/07/23 | 1,018 | 1,028 | 987 | 1,024 | 37,100 |
| 2025/07/22 | 1,020 | 1,043 | 1,018 | 1,018 | 21,300 |
| 2025/07/18 | 1,016 | 1,030 | 1,010 | 1,010 | 23,500 |
| 2025/07/17 | 1,008 | 1,032 | 1,004 | 1,018 | 24,500 |
| 2025/07/16 | 1,004 | 1,010 | 986 | 1,008 | 27,100 |
| 2025/07/15 | 1,023 | 1,036 | 998 | 1,004 | 42,300 |
| 2025/07/14 | 1,049 | 1,061 | 1,016 | 1,024 | 52,400 |
| 2025/07/11 | 1,023 | 1,045 | 1,023 | 1,035 | 41,000 |
| 2025/07/10 | 1,032 | 1,035 | 1,018 | 1,022 | 32,700 |
| 2025/07/09 | 1,030 | 1,047 | 1,021 | 1,026 | 54,300 |
| 2025/07/08 | 995 | 1,012 | 988 | 1,010 | 58,500 |
| 2025/07/07 | 930 | 1,004 | 929 | 1,002 | 92,800 |
| 2025/07/04 | 951 | 958 | 930 | 940 | 53,600 |
| 2025/07/03 | 960 | 973 | 948 | 955 | 34,800 |
| 2025/07/02 | 994 | 994 | 963 | 967 | 58,700 |
| 2025/07/01 | 1,019 | 1,024 | 1,000 | 1,000 | 44,200 |
| 2025/06/30 | 1,015 | 1,043 | 1,014 | 1,020 | 40,900 |
| 2025/06/27 | 1,023 | 1,025 | 999 | 1,008 | 62,400 |
| 2025/06/26 | 1,044 | 1,051 | 1,014 | 1,014 | 30,000 |
| 2025/06/25 | 1,068 | 1,068 | 1,017 | 1,030 | 61,200 |
| 2025/06/24 | 1,036 | 1,053 | 1,036 | 1,048 | 19,800 |
| 2025/06/23 | 1,011 | 1,038 | 1,004 | 1,021 | 38,500 |
| 2025/06/20 | 1,063 | 1,063 | 1,021 | 1,021 | 54,500 |
| 2025/06/19 | 1,087 | 1,093 | 1,056 | 1,070 | 31,400 |
| 2025/06/18 | 1,094 | 1,122 | 1,072 | 1,075 | 49,500 |
| 2025/06/17 | 1,125 | 1,134 | 1,082 | 1,096 | 54,600 |
| 2025/06/16 | 1,122 | 1,142 | 1,106 | 1,108 | 33,700 |
| 2025/06/13 | 1,146 | 1,164 | 1,103 | 1,108 | 76,600 |
| 2025/06/12 | 1,120 | 1,121 | 1,090 | 1,110 | 33,900 |
| 2025/06/11 | 1,105 | 1,129 | 1,090 | 1,090 | 40,600 |
| 2025/06/10 | 1,106 | 1,143 | 1,100 | 1,105 | 85,700 |
| 2025/06/09 | 1,088 | 1,094 | 1,068 | 1,080 | 44,500 |
| 2025/06/06 | 1,066 | 1,082 | 1,054 | 1,067 | 28,800 |
| 2025/06/05 | 1,071 | 1,083 | 1,065 | 1,072 | 28,900 |
| 2025/06/04 | 1,094 | 1,094 | 1,071 | 1,071 | 41,000 |
| 2025/06/03 | 1,068 | 1,094 | 1,065 | 1,087 | 43,000 |
| 2025/06/02 | 1,068 | 1,071 | 1,044 | 1,060 | 63,900 |
| 2025/05/30 | 1,002 | 1,066 | 1,002 | 1,054 | 67,000 |
| 2025/05/29 | 1,038 | 1,038 | 997 | 1,015 | 62,700 |
| 2025/05/28 | 1,021 | 1,043 | 999 | 1,033 | 60,700 |
| 2025/05/27 | 1,049 | 1,051 | 1,021 | 1,021 | 42,500 |
| 2025/05/26 | 1,030 | 1,067 | 1,030 | 1,040 | 44,300 |
| 2025/05/23 | 1,085 | 1,099 | 1,023 | 1,023 | 70,500 |
| 2025/05/22 | 1,064 | 1,098 | 1,055 | 1,055 | 52,900 |
| 2025/05/21 | 1,071 | 1,074 | 1,060 | 1,064 | 51,700 |
| 2025/05/20 | 1,054 | 1,086 | 1,041 | 1,079 | 184,900 |
| 2025/05/19 | 1,064 | 1,116 | 1,050 | 1,054 | 191,800 |
| 2025/05/16 | 1,020 | 1,071 | 1,010 | 1,055 | 98,700 |
| 2025/05/15 | 1,050 | 1,108 | 1,012 | 1,034 | 463,700 |
| 2025/05/14 | 847 | 1,000 | 847 | 1,000 | 243,000 |
| 2025/05/13 | 871 | 871 | 848 | 850 | 34,600 |
| 2025/05/12 | 880 | 882 | 865 | 867 | 22,700 |
| 2025/05/09 | 880 | 889 | 872 | 874 | 71,600 |
| 2025/05/08 | 872 | 887 | 872 | 875 | 36,700 |
| 2025/05/07 | 855 | 872 | 840 | 861 | 50,800 |
| 2025/05/02 | 835 | 851 | 834 | 851 | 20,100 |
| 2025/05/01 | 868 | 868 | 831 | 831 | 49,800 |
| 2025/04/30 | 855 | 863 | 849 | 855 | 27,700 |
| 2025/04/28 | 860 | 867 | 850 | 855 | 33,700 |
| 2025/04/25 | 840 | 860 | 839 | 850 | 52,200 |
| 2025/04/24 | 822 | 835 | 822 | 827 | 26,200 |
| 2025/04/23 | 823 | 833 | 820 | 820 | 31,800 |
| 2025/04/22 | 841 | 848 | 809 | 812 | 57,100 |
| 2025/04/21 | 830 | 841 | 823 | 841 | 47,000 |
| 2025/04/18 | 833 | 841 | 812 | 829 | 79,700 |